Bombay Metrics Supply Chain Ltd. BMETRICS
NSE · India · Industrial Services
INR 124.00-2.95 (-2.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 38.60 | -12.67% | INR 37.05 | INR 41.00 | INR 37.05 | 16.80K |
| 2026-09-29 | INR 44.20 | 0.00% | INR 44.20 | INR 44.20 | INR 44.20 | 0 |
| 2026-09-28 | INR 44.20 | +6.76% | INR 41.40 | INR 46.30 | INR 41.40 | 38.40K |
| 2026-09-25 | INR 41.40 | +20.00% | INR 38.85 | INR 41.40 | INR 38.85 | 27.20K |
| 2026-09-24 | INR 34.50 | -1.15% | INR 34.80 | INR 34.85 | INR 34.50 | 5.60K |
| 2026-09-23 | INR 34.90 | +5.76% | INR 33.00 | INR 34.90 | INR 33.00 | 1.60K |
| 2026-09-22 | INR 33.00 | -2.80% | INR 33.90 | INR 33.90 | INR 33.00 | 1.60K |
| 2026-09-21 | INR 33.95 | -0.15% | INR 33.95 | INR 33.95 | INR 33.95 | 800 |
| 2026-09-18 | INR 34.00 | +3.50% | INR 32.85 | INR 34.00 | INR 32.85 | 1.60K |
| 2026-09-17 | INR 32.85 | -3.67% | INR 32.50 | INR 33.05 | INR 32.50 | 2.40K |
| 2026-09-16 | INR 34.10 | 0.00% | INR 34.10 | INR 34.10 | INR 34.10 | 0 |
| 2026-09-15 | INR 34.10 | -1.02% | INR 34.15 | INR 34.50 | INR 34.05 | 4.00K |
| 2026-09-11 | INR 34.45 | -4.31% | INR 34.05 | INR 34.55 | INR 34.05 | 2.40K |
| 2026-09-10 | INR 36.00 | +0.14% | INR 35.40 | INR 36.85 | INR 35.40 | 10.40K |
| 2026-09-09 | INR 35.95 | +6.84% | INR 34.45 | INR 35.95 | INR 34.45 | 4.80K |
| 2026-09-08 | INR 33.65 | -0.44% | INR 33.10 | INR 36.00 | INR 33.10 | 12.00K |
| 2026-09-07 | INR 33.80 | -3.84% | INR 34.50 | INR 35.00 | INR 33.65 | 16.80K |
| 2026-09-04 | INR 35.15 | +1.30% | INR 39.85 | INR 40.00 | INR 35.05 | 8.80K |
| 2026-09-03 | INR 34.70 | -3.21% | INR 37.00 | INR 37.00 | INR 32.25 | 5.60K |
| 2026-09-02 | INR 35.85 | +7.01% | INR 34.95 | INR 35.85 | INR 34.95 | 4.00K |
| 2026-09-01 | INR 33.50 | +7.89% | INR 32.00 | INR 33.50 | INR 32.00 | 4.80K |
| 2026-08-31 | INR 31.05 | -7.31% | INR 33.50 | INR 33.65 | INR 31.05 | 5.60K |
| 2026-08-28 | INR 33.50 | -4.29% | INR 33.65 | INR 33.65 | INR 33.00 | 3.20K |
| 2026-08-27 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |
| 2026-08-26 | INR 35.00 | +2.94% | INR 35.00 | INR 35.00 | INR 35.00 | 800 |
| 2026-08-25 | INR 34.00 | 0.00% | INR 34.00 | INR 34.00 | INR 34.00 | 800 |
| 2026-08-24 | INR 34.00 | -1.45% | INR 34.00 | INR 34.00 | INR 34.00 | 1.60K |
| 2026-08-21 | INR 34.50 | +0.73% | INR 34.25 | INR 34.50 | INR 34.25 | 1.60K |
| 2026-08-20 | INR 34.25 | 0.00% | INR 34.25 | INR 34.25 | INR 34.25 | 1.60K |
| 2026-08-19 | INR 34.25 | 0.00% | INR 34.25 | INR 34.25 | INR 34.25 | 0 |
| 2026-08-18 | INR 34.25 | -6.68% | INR 34.25 | INR 34.25 | INR 34.25 | 800 |
| 2026-08-17 | INR 36.70 | 0.00% | INR 36.70 | INR 36.70 | INR 36.70 | 800 |
| 2026-08-14 | INR 36.70 | 0.00% | INR 36.70 | INR 36.70 | INR 36.70 | 0 |
| 2026-08-13 | INR 36.70 | -4.68% | INR 36.70 | INR 36.70 | INR 36.70 | 4.80K |
| 2026-08-12 | INR 38.50 | 0.00% | INR 36.00 | INR 38.50 | INR 36.00 | 9.60K |
| 2026-08-11 | INR 38.50 | 0.00% | INR 38.50 | INR 38.50 | INR 38.50 | 0 |
| 2026-08-10 | INR 38.50 | 0.00% | INR 38.50 | INR 38.50 | INR 38.50 | 0 |
| 2026-08-07 | INR 38.50 | 0.00% | INR 38.50 | INR 38.50 | INR 38.50 | 0 |
| 2026-08-06 | INR 38.50 | 0.00% | INR 38.50 | INR 38.50 | INR 38.50 | 0 |
| 2026-08-05 | INR 38.50 | 0.00% | INR 38.50 | INR 38.50 | INR 38.50 | 0 |
| 2026-08-04 | INR 38.50 | +4.05% | INR 35.05 | INR 38.50 | INR 35.00 | 2.40K |
| 2026-08-03 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-07-31 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 800 |
| 2026-07-30 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-07-29 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-07-28 | INR 37.00 | 0.00% | INR 36.90 | INR 37.00 | INR 36.00 | 6.40K |
| 2026-07-27 | INR 37.00 | +4.23% | INR 37.00 | INR 37.00 | INR 37.00 | 800 |
| 2026-07-24 | INR 35.50 | -3.79% | INR 34.00 | INR 35.55 | INR 34.00 | 6.40K |
| 2026-07-23 | INR 36.90 | 0.00% | INR 36.90 | INR 36.90 | INR 36.90 | 0 |
| 2026-07-22 | INR 36.90 | +1.65% | INR 36.60 | INR 37.00 | INR 36.60 | 3.20K |
| 2026-07-21 | INR 36.30 | +0.69% | INR 37.75 | INR 37.75 | INR 36.30 | 4.00K |
| 2026-07-20 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-07-17 | INR 36.05 | +2.12% | INR 36.05 | INR 36.05 | INR 36.05 | 800 |
| 2026-07-16 | INR 35.30 | 0.00% | INR 35.30 | INR 35.30 | INR 35.30 | 0 |
| 2026-07-15 | INR 35.30 | 0.00% | INR 35.30 | INR 35.30 | INR 35.30 | 0 |
| 2026-07-14 | INR 35.30 | -0.56% | INR 33.30 | INR 35.50 | INR 33.30 | 8.80K |
| 2026-07-13 | INR 35.50 | -2.74% | INR 36.00 | INR 36.05 | INR 35.50 | 3.20K |
| 2026-07-10 | INR 36.50 | +1.39% | INR 36.50 | INR 36.50 | INR 36.50 | 800 |
| 2026-07-09 | INR 36.00 | +2.86% | INR 38.00 | INR 38.00 | INR 35.50 | 2.40K |
| 2026-07-08 | INR 35.00 | -4.89% | INR 35.00 | INR 35.00 | INR 35.00 | 800 |
| 2026-07-07 | INR 36.80 | 0.00% | INR 36.80 | INR 36.80 | INR 36.80 | 0 |
| 2026-07-06 | INR 36.80 | 0.00% | INR 36.80 | INR 36.80 | INR 36.80 | 1.60K |
| 2026-07-03 | INR 36.80 | -0.14% | INR 36.45 | INR 36.80 | INR 36.45 | 3.20K |
| 2026-07-02 | INR 36.85 | -0.14% | INR 36.85 | INR 36.85 | INR 36.85 | 800 |
| 2026-07-01 | INR 36.90 | +2.50% | INR 38.40 | INR 38.40 | INR 36.90 | 3.20K |
| 2026-06-30 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 1.60K |
| 2026-06-29 | INR 36.00 | -2.17% | INR 36.75 | INR 36.80 | INR 34.25 | 19.20K |
| 2026-06-26 | INR 36.80 | 0.00% | INR 36.80 | INR 36.80 | INR 36.80 | 0 |
| 2026-06-25 | INR 36.80 | 0.00% | INR 36.80 | INR 36.80 | INR 36.80 | 0 |
| 2026-06-24 | INR 36.80 | +2.08% | INR 36.80 | INR 36.80 | INR 36.80 | 2.40K |
| 2026-06-23 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-06-22 | INR 36.05 | 0.00% | INR 36.05 | INR 36.45 | INR 36.05 | 13.60K |
| 2026-06-19 | INR 36.05 | 0.00% | INR 36.05 | INR 36.05 | INR 36.05 | 0 |
| 2026-06-18 | INR 36.05 | -1.23% | INR 36.00 | INR 36.15 | INR 36.00 | 5.60K |
| 2026-06-17 | INR 36.50 | -1.88% | INR 36.50 | INR 36.50 | INR 36.50 | 800 |
| 2026-06-16 | INR 37.20 | +5.08% | INR 36.90 | INR 38.00 | INR 36.90 | 14.40K |
| 2026-06-15 | INR 35.40 | +0.57% | INR 37.95 | INR 37.95 | INR 35.40 | 6.40K |
| 2026-06-12 | INR 35.20 | 0.00% | INR 35.20 | INR 35.20 | INR 35.20 | 800 |
| 2026-06-11 | INR 35.20 | +0.14% | INR 35.20 | INR 35.20 | INR 35.20 | 800 |
| 2026-06-10 | INR 35.15 | -1.54% | INR 35.15 | INR 35.15 | INR 35.15 | 800 |
| 2026-06-09 | INR 35.70 | -3.25% | INR 35.55 | INR 35.70 | INR 35.55 | 1.60K |
| 2026-06-08 | INR 36.90 | -0.27% | INR 35.70 | INR 36.90 | INR 35.70 | 4.00K |
| 2026-06-05 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-06-04 | INR 37.00 | +1.79% | INR 35.65 | INR 37.00 | INR 35.60 | 3.20K |
| 2026-06-03 | INR 36.35 | -0.82% | INR 36.00 | INR 37.20 | INR 35.80 | 16.00K |
| 2026-06-02 | INR 36.65 | +0.27% | INR 36.90 | INR 36.90 | INR 36.60 | 2.40K |
| 2026-06-01 | INR 36.55 | -1.22% | INR 37.00 | INR 37.00 | INR 35.15 | 9.60K |
| 2026-05-29 | INR 37.00 | -3.27% | INR 37.00 | INR 37.00 | INR 37.00 | 3.20K |
| 2026-05-28 | INR 38.25 | 0.00% | INR 38.25 | INR 38.25 | INR 38.25 | 0 |
| 2026-05-27 | INR 38.25 | -1.54% | INR 38.25 | INR 38.25 | INR 38.25 | 800 |